Airbus SE (BIT:1AIR)
Italy · Delayed Price · Currency is EUR 192.46
-2.14 (-1.10%)
At close: Sep 25, 2026
BIT:1AIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 194.00 | 194.88 | 191.30 | 194.60 | 194.60 | -0.31% | 2,415 |
| Sep 23, 2026 | 196.38 | 197.04 | 192.82 | 195.20 | 195.20 | 0.49% | 4,270 |
| Sep 22, 2026 | 194.50 | 197.00 | 193.24 | 194.24 | 194.24 | -0.35% | 2,547 |
| Sep 21, 2026 | 195.90 | 195.90 | 193.60 | 194.92 | 194.92 | 0.87% | 668 |
| Sep 18, 2026 | 195.94 | 197.26 | 193.00 | 193.24 | 193.24 | -1.34% | 3,499 |
| Sep 17, 2026 | 197.40 | 198.82 | 196.12 | 195.86 | 195.86 | -0.43% | 2,046 |
| Sep 16, 2026 | 197.06 | 197.48 | 195.28 | 196.70 | 196.70 | 0.65% | 2,280 |
| Sep 15, 2026 | 195.26 | 196.56 | 194.76 | 195.42 | 195.42 | 0.22% | 1,634 |
| Sep 14, 2026 | 197.84 | 199.00 | 194.58 | 195.00 | 195.00 | -1.84% | 4,494 |
| Sep 11, 2026 | 197.76 | 199.18 | 197.76 | 198.66 | 198.66 | 1.42% | 1,804 |
| Sep 10, 2026 | 196.68 | 198.28 | 195.78 | 195.88 | 195.88 | -0.18% | 2,844 |
| Sep 9, 2026 | 198.34 | 198.34 | 194.72 | 196.24 | 196.24 | -1.87% | 601 |
| Sep 8, 2026 | 197.52 | 200.05 | 197.52 | 199.98 | 199.98 | 0.80% | 449 |
| Sep 7, 2026 | 198.70 | 199.18 | 197.38 | 198.40 | 198.40 | -0.69% | 866 |
| Sep 4, 2026 | 196.80 | 201.95 | 196.80 | 199.78 | 199.78 | 1.55% | 2,118 |
| Sep 3, 2026 | 195.26 | 196.82 | 193.42 | 196.74 | 196.74 | -0.09% | 1,783 |
| Sep 2, 2026 | 194.52 | 198.04 | 193.90 | 196.92 | 196.92 | 0.53% | 2,720 |
| Sep 1, 2026 | 195.56 | 197.00 | 194.22 | 195.88 | 195.88 | -0.99% | 1,857 |
| Aug 31, 2026 | 202.70 | 202.70 | 197.72 | 197.84 | 197.84 | -2.49% | 1,914 |
| Aug 28, 2026 | 204.15 | 204.70 | 202.35 | 202.90 | 202.90 | -0.12% | 644 |
| Aug 27, 2026 | 205.05 | 206.20 | 202.75 | 203.15 | 203.15 | -1.84% | 1,529 |
| Aug 26, 2026 | 205.20 | 209.50 | 205.20 | 206.95 | 206.95 | 1.07% | 2,617 |
| Aug 25, 2026 | 205.50 | 207.50 | 204.40 | 204.75 | 204.75 | 0.89% | 726 |
| Aug 24, 2026 | 203.15 | 204.40 | 202.50 | 202.95 | 202.95 | -0.47% | 673 |
| Aug 21, 2026 | 203.30 | 204.30 | 203.00 | 203.90 | 203.90 | -0.59% | 780 |
| Aug 20, 2026 | 208.20 | 208.20 | 205.00 | 205.10 | 205.10 | -1.54% | 1,685 |
| Aug 19, 2026 | 211.40 | 211.65 | 208.55 | 208.30 | 208.30 | -0.83% | 1,002 |
| Aug 18, 2026 | 213.90 | 214.00 | 209.30 | 210.05 | 210.05 | -1.80% | 2,328 |
| Aug 17, 2026 | 215.45 | 215.60 | 214.00 | 213.90 | 213.90 | -0.63% | 1,140 |
| Aug 14, 2026 | 213.25 | 216.40 | 213.25 | 215.25 | 215.25 | 1.03% | 791 |
| Aug 13, 2026 | 215.00 | 216.00 | 213.00 | 213.05 | 213.05 | -0.14% | 1,091 |
| Aug 12, 2026 | 212.45 | 214.75 | 212.25 | 213.35 | 213.35 | 0.54% | 1,450 |
| Aug 11, 2026 | 214.90 | 214.90 | 211.15 | 212.20 | 212.20 | -1.21% | 1,010 |
| Aug 10, 2026 | 212.25 | 214.90 | 212.05 | 214.80 | 214.80 | 0.16% | 1,871 |
| Aug 7, 2026 | 212.95 | 215.75 | 212.90 | 214.45 | 214.45 | 0.56% | 2,909 |
| Aug 6, 2026 | 214.95 | 217.00 | 213.60 | 213.25 | 213.25 | -0.70% | 1,008 |
| Aug 5, 2026 | 216.00 | 216.30 | 214.45 | 214.75 | 214.75 | 0.51% | 5,305 |
| Aug 4, 2026 | 210.80 | 213.50 | 209.95 | 213.65 | 213.65 | 2.69% | 3,275 |
| Aug 3, 2026 | 208.45 | 209.50 | 207.25 | 208.05 | 208.05 | 3.00% | 1,221 |
| Jul 31, 2026 | 202.25 | 208.55 | 201.80 | 202.00 | 202.00 | -0.74% | 1,753 |
| Jul 30, 2026 | 205.65 | 207.65 | 203.25 | 203.50 | 203.50 | -2.56% | 4,407 |
| Jul 29, 2026 | 211.05 | 211.50 | 209.00 | 208.85 | 208.85 | -0.50% | 2,356 |
| Jul 28, 2026 | 210.25 | 213.00 | 209.90 | 209.90 | 209.90 | 0.24% | 2,076 |
| Jul 27, 2026 | 208.10 | 211.55 | 208.00 | 209.40 | 209.40 | 1.77% | 2,618 |
| Jul 24, 2026 | 203.40 | 204.95 | 203.05 | 205.75 | 205.75 | 1.30% | 903 |
| Jul 23, 2026 | 207.35 | 207.85 | 203.95 | 203.10 | 203.10 | -2.36% | 691 |
| Jul 22, 2026 | 203.85 | 208.65 | 202.80 | 208.00 | 208.00 | 6.58% | 9,045 |
| Jul 21, 2026 | 193.48 | 195.86 | 191.80 | 195.16 | 195.16 | 1.36% | 1,071 |
| Jul 20, 2026 | 192.48 | 194.20 | 191.66 | 192.54 | 192.54 | -0.71% | 1,291 |
| Jul 17, 2026 | 192.98 | 194.12 | 192.00 | 193.92 | 193.92 | -0.83% | 2,545 |